BYND270115P00007000
BYND Jan 15 2027 7.00 Put
optionOPRA
EODOct 29, 2026
1.20USD-8.397%(-0.11)1Vol498OI
BYND270115P00007000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-29 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | -8.397% | 1 | 497 | 0.000% |
| 2026-10-22 | 1.4900 | 1.5200 | 1.3100 | 1.3100 | -14.379% | 484 | 14 | -8.397% |
| 2026-10-20 | 1.5500 | 1.5500 | 1.5300 | 1.5300 | +14.179% | 2 | 15 | -21.569% |
| 2026-10-16 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | -4.286% | 3 | 15 | -10.448% |
| 2026-10-15 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | -6.667% | 5 | 15 | -14.286% |
| 2026-10-14 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | +15.385% | 1 | 14 | -20.000% |
| 2026-10-07 | 1.1400 | 1.3000 | 1.1400 | 1.3000 | +15.044% | 13 | 2 | -7.692% |
| 2026-10-02 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | +10.784% | 1 | 1 | +6.195% |
| 2026-09-25 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | +61.905% | 1 | 2 | +17.647% |
| 2026-09-22 | 0.5000 | 0.6300 | 0.5000 | 0.6300 | -21.250% | 2 | 0 | +90.476% |
| 2026-08-19 | 1.0100 | 1.0100 | 0.8000 | 0.8000 | -88.006% | 2 | 0 | +50.000% |
| 2026-08-12 | 6.6700 | 6.6700 | 6.6700 | 6.6700 | +6.210% | 3 | 33 | -82.009% |
| 2026-07-10 | 6.2900 | 6.2900 | 6.2800 | 6.2800 | -0.317% | 2 | 277 | -80.892% |
| 2026-07-01 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | +0.800% | 3 | 280 | -80.952% |
| 2026-06-30 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | -0.319% | 6 | 286 | -80.800% |
| 2026-06-26 | 6.2700 | 6.2700 | 6.2700 | 6.2700 | -0.476% | 1 | 286 | -80.861% |
| 2026-06-25 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | -0.631% | 1 | 286 | -80.952% |
| 2026-06-18 | 6.3400 | 6.3400 | 6.3400 | 6.3400 | +1.766% | 1 | 286 | -81.073% |
| 2026-04-20 | 6.2300 | 6.2300 | 6.2300 | 6.2300 | -2.808% | 5 | 286 | -80.738% |
| 2026-04-10 | 6.4100 | 6.4100 | 6.4100 | 6.4100 | +10.517% | 1 | 286 | -81.279% |
| 2026-03-27 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | -0.685% | 1 | 296 | -79.310% |
| 2026-03-18 | 5.8400 | 5.8400 | 5.8400 | 5.8400 | -7.006% | 1 | 297 | -79.452% |
| 2026-02-27 | 5.5300 | 6.2800 | 5.5300 | 6.2800 | +10.369% | 4 | 296 | -80.892% |
| 2026-02-26 | 5.6900 | 5.6900 | 5.6900 | 5.6900 | -9.539% | 1 | 300 | -78.910% |
| 2026-02-19 | 6.2900 | 6.2900 | 6.2900 | 6.2900 | +0.159% | 1 | 299 | -80.922% |
| 2026-02-13 | 6.2800 | 6.2800 | 6.2800 | 6.2800 | +4.667% | 1 | 301 | -80.892% |
| 2026-02-09 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -5.512% | 3 | 301 | -80.000% |
| 2026-02-02 | 6.1000 | 6.3500 | 6.1000 | 6.3500 | +6.544% | 2 | 301 | -81.102% |
| 2026-01-30 | 5.9600 | 5.9600 | 5.9600 | 5.9600 | -1.488% | 4 | 301 | -79.866% |
| 2026-01-28 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | -2.262% | 10 | 299 | -80.165% |
| 2026-01-27 | 6.4000 | 6.4000 | 6.1900 | 6.1900 | +1.475% | 2 | 305 | -80.614% |
| 2026-01-23 | 5.9000 | 6.1000 | 5.9000 | 6.1000 | 0.000% | 20 | 306 | -80.328% |
| 2026-01-16 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | +3.215% | 20 | 286 | -80.328% |
| 2026-01-09 | 6.0100 | 6.0100 | 5.9100 | 5.9100 | -3.273% | 2 | 286 | -79.695% |
| 2025-12-16 | 5.7000 | 6.1100 | 5.7000 | 6.1100 | +1.833% | 2 | 286 | -80.360% |
| 2025-11-18 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -1.478% | 8 | 286 | -80.000% |
| 2025-11-13 | 6.0900 | 6.0900 | 6.0900 | 6.0900 | +11.131% | 1 | 278 | -80.296% |
| 2025-11-06 | 5.4700 | 5.4800 | 5.4700 | 5.4800 | -6.325% | 8 | 278 | -78.102% |
| 2025-10-28 | 4.7100 | 5.8500 | 4.7100 | 5.8500 | +0.343% | 3 | 278 | -79.487% |
| 2025-10-27 | 5.1200 | 5.8300 | 5.1200 | 5.8300 | +17.304% | 3 | 279 | -79.417% |
| 2025-10-24 | 4.9700 | 4.9700 | 4.9700 | 4.9700 | -9.800% | 10 | 279 | -75.855% |
| 2025-10-23 | 5.5000 | 5.7000 | 5.3000 | 5.5100 | +3.962% | 25 | 287 | -78.221% |
| 2025-10-22 | 5.4000 | 5.7500 | 4.2500 | 5.3000 | -30.809% | 37 | 290 | -77.358% |
| 2025-10-16 | 6.5000 | 7.6600 | 6.5000 | 7.6600 | +16.947% | 12 | 270 | -84.334% |
| 2025-10-15 | 6.5000 | 6.5500 | 6.5000 | 6.5500 | -4.935% | 110 | 274 | -81.679% |
| 2025-09-30 | 6.8900 | 6.8900 | 6.8900 | 6.8900 | +13.509% | 1 | 317 | -82.583% |
| 2025-09-29 | 6.1000 | 6.1000 | 6.0700 | 6.0700 | +10.364% | 12 | 317 | -80.231% |
| 2025-09-25 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | +1.852% | 20 | 307 | -78.182% |
| 2025-09-22 | 4.2000 | 5.4000 | 4.2000 | 5.4000 | -3.571% | 3 | 287 | -77.778% |
| 2025-09-18 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | +0.901% | 1 | 286 | -78.571% |
| 2025-09-17 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | 0.000% | 4 | 287 | -78.378% |
| 2025-09-15 | 5.2000 | 5.5500 | 5.2000 | 5.5500 | -4.310% | 12 | 291 | -78.378% |
| 2025-09-05 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | +4.317% | 1 | 279 | -79.310% |
| 2025-09-03 | 5.5600 | 5.5600 | 5.5600 | 5.5600 | -2.456% | 1 | 280 | -78.417% |
| 2025-09-02 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | +1.786% | 2 | 281 | -78.947% |
| 2025-08-15 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | +3.321% | 10 | 283 | -78.571% |
| 2025-07-31 | 5.4000 | 5.4200 | 5.4000 | 5.4200 | +2.846% | 5 | 273 | -77.860% |
| 2025-07-25 | 5.2700 | 5.2700 | 5.2700 | 5.2700 | +3.333% | 5 | 268 | -77.230% |
| 2025-07-23 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | -1.923% | 10 | 268 | -76.471% |
| 2025-07-22 | 5.0200 | 5.2000 | 5.0200 | 5.2000 | +6.122% | 10 | 258 | -76.923% |
| 2025-07-21 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | -8.411% | 6 | 248 | -75.510% |
| 2025-07-17 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | 0.000% | 40 | 251 | -77.570% |
| 2025-07-15 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | +2.885% | 1 | 274 | -77.570% |
| 2025-07-08 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | +0.580% | 10 | 273 | -76.923% |
| 2025-07-02 | 5.1700 | 5.1700 | 5.1700 | 5.1700 | -1.524% | 12 | 263 | -76.789% |
| 2025-06-30 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | -2.778% | 10 | 252 | -77.143% |
| 2025-06-24 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | -0.185% | 1 | 242 | -77.778% |
| 2025-06-06 | 5.4100 | 5.4100 | 5.4100 | 5.4100 | +0.185% | 10 | 243 | -77.819% |
| 2025-06-04 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | -1.818% | 10 | 228 | -77.778% |
| 2025-05-30 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 0.000% | 2 | 228 | -78.182% |
| 2025-05-08 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | -1.786% | 2 | 227 | -78.182% |
| 2025-05-02 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | +5.263% | 4 | 227 | -78.571% |
| 2025-05-01 | 5.3200 | 5.3200 | 5.3200 | 5.3200 | -1.299% | 1 | 226 | -77.444% |
| 2025-04-17 | 5.3900 | 5.3900 | 5.3900 | 5.3900 | -1.463% | 2 | 223 | -77.737% |
| 2025-04-16 | 5.4700 | 5.4700 | 5.4700 | 5.4700 | -4.035% | 4 | 223 | -78.062% |
| 2025-04-04 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | +3.636% | 12 | 220 | -78.947% |
| 2025-04-01 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | -6.780% | 2 | 220 | -78.182% |
| 2025-03-12 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | +21.649% | 1 | 220 | -79.661% |
| 2025-03-10 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | -11.818% | 4 | 220 | -75.258% |
| 2025-02-27 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | +4.762% | 1 | 216 | -78.182% |
| 2025-02-24 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | +2.941% | 1 | 215 | -77.143% |
| 2025-02-18 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 0.000% | 10 | 214 | -76.471% |
| 2025-01-24 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | -3.774% | 20 | 204 | -76.471% |
| 2025-01-17 | 5.2000 | 5.3000 | 5.2000 | 5.3000 | +3.922% | 42 | 174 | -77.358% |
| 2025-01-16 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | -7.273% | 2 | 174 | -76.471% |
| 2025-01-14 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | +7.004% | 4 | 172 | -78.182% |
| 2025-01-13 | 4.7200 | 5.2000 | 4.7200 | 5.1400 | +0.784% | 10 | 176 | -76.654% |
| 2024-12-30 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 0.000% | 10 | 170 | -76.471% |
| 2024-12-27 | 5.1000 | 5.1000 | 4.7000 | 5.1000 | +0.990% | 8 | 160 | -76.471% |
| 2024-12-26 | 5.3400 | 5.3400 | 5.0500 | 5.0500 | -3.810% | 11 | 158 | -76.238% |
| 2024-12-17 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | -1.869% | 2 | 148 | -77.143% |
| 2024-12-11 | 5.2600 | 5.3500 | 5.2600 | 5.3500 | +2.885% | 20 | 146 | -77.570% |
| 2024-12-06 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | -5.109% | 78 | 126 | -76.923% |
| 2024-12-05 | 5.4800 | 5.4800 | 5.4800 | 5.4800 | -8.514% | 1 | 87 | -78.102% |
| 2024-11-14 | 5.9900 | 5.9900 | 5.9900 | 5.9900 | +34.305% | 2 | 87 | -79.967% |
| 2024-11-07 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | -11.683% | 15 | 85 | -73.094% |
| 2024-11-06 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | -2.885% | 1 | 70 | -76.238% |
| 2024-10-28 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | -3.704% | 1 | 69 | -76.923% |
| 2024-10-25 | 4.0000 | 5.4000 | 4.0000 | 5.4000 | -3.571% | 82 | 68 | -77.778% |
| 2024-10-09 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | +1.266% | 4 | 29 | -78.571% |
| 2024-10-02 | 5.5000 | 5.6400 | 5.5000 | 5.5300 | -4.655% | 6 | 29 | -78.300% |
| 2024-09-30 | 5.5300 | 5.8000 | 5.0000 | 5.8000 | +10.476% | 32 | 25 | -79.310% |
| 2024-09-27 | 3.9600 | 5.2500 | 3.9600 | 5.2500 | +0.962% | 10 | 9 | -77.143% |
| 2024-09-26 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 0.000% | 2 | 7 | -76.923% |
| 2024-09-25 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | +6.776% | 2 | 5 | -76.923% |
| 2024-09-20 | 4.8700 | 4.8700 | 4.8700 | 4.8700 | -11.775% | 4 | 3 | -75.359% |
| 2024-09-16 | 5.5200 | 5.5200 | 5.5200 | 5.5200 | 0.000% | 1 | 1 | -78.261% |